KissMeData/355390/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205000	1242858150	29100	29100	29100	29100	625
3	20240417	204900	1242858150	29100	29100	29100	29100	0
4	20240417	204800	1242858150	29100	29100	29100	29100	0
5	20240417	204700	1242858150	29100	29100	29100	29100	0
6	20240417	204600	1242858150	29100	29100	29100	29100	0
7	20240417	204500	1242858150	29100	29100	29100	29100	0
8	20240417	204400	1242858150	29100	29100	29100	29100	0
9	20240417	204300	1242858150	29100	29100	29100	29100	0
10	20240417	204200	1242858150	29100	29100	29100	29100	0
11	20240417	204100	1242858150	29100	29100	29100	29100	0
12	20240417	204000	1242858150	29100	29100	29100	29100	0
13	20240417	203900	1242858150	29100	29100	29100	29100	0
14	20240417	203800	1242858150	29100	29100	29100	29100	0
15	20240417	203700	1242858150	29100	29100	29100	29100	0
16	20240417	203600	1242858150	29100	29100	29100	29100	0
17	20240417	203500	1242858150	29100	29100	29100	29100	0
18	20240417	203400	1242858150	29100	29100	29100	29100	0
19	20240417	203300	1242858150	29100	29100	29100	29100	0
20	20240417	203200	1242858150	29100	29100	29100	29100	0
21	20240417	203100	1242858150	29100	29100	29100	29100	0
22	20240417	203000	1242858150	29100	29100	29100	29100	0
23	20240417	202900	1242858150	29100	29100	29100	29100	0
24	20240417	202800	1242858150	29100	29100	29100	29100	0
25	20240417	202700	1242858150	29100	29100	29100	29100	0
26	20240417	202600	1242858150	29100	29100	29100	29100	0
27	20240417	202500	1242858150	29100	29100	29100	29100	0
28	20240417	202400	1242858150	29100	29100	29100	29100	0
29	20240417	202300	1242858150	29100	29100	29100	29100	0
30	20240417	202200	1242858150	29100	29100	29100	29100	0
31	20240417	202100	1242858150	29100	29100	29100	29100	0
32	20240417	202000	1242858150	29100	29100	29100	29100	625
33	20240417	201900	1242858150	29100	29100	29100	29100	0
34	20240417	201800	1242858150	29100	29100	29100	29100	0
35	20240417	201700	1242858150	29100	29100	29100	29100	0
36	20240417	201600	1242858150	29100	29100	29100	29100	0
37	20240417	201500	1242858150	29100	29100	29100	29100	0
38	20240417	201400	1242858150	29100	29100	29100	29100	0
39	20240417	201300	1242858150	29100	29100	29100	29100	0
40	20240417	201200	1242858150	29100	29100	29100	29100	0
41	20240417	201100	1242858150	29100	29100	29100	29100	0
42	20240417	201000	1242858150	29100	29100	29100	29100	0
43	20240417	200900	1242858150	29100	29100	29100	29100	0
44	20240417	200800	1242858150	29100	29100	29100	29100	0
45	20240417	200700	1242858150	29100	29100	29100	29100	0
46	20240417	200600	1242858150	29100	29100	29100	29100	0
47	20240417	200500	1242858150	29100	29100	29100	29100	0
48	20240417	200400	1242858150	29100	29100	29100	29100	0
49	20240417	200300	1242858150	29100	29100	29100	29100	0
50	20240417	200200	1242858150	29100	29100	29100	29100	0
51	20240417	200100	1242858150	29100	29100	29100	29100	0
52	20240417	200000	1242858150	29100	29100	29100	29100	0
53	20240417	195900	1242858150	29100	29100	29100	29100	0
54	20240417	195800	1242858150	29100	29100	29100	29100	0
55	20240417	195700	1242858150	29100	29100	29100	29100	0
56	20240417	195600	1242858150	29100	29100	29100	29100	0
57	20240417	195500	1242858150	29100	29100	29100	29100	0
58	20240417	195400	1242858150	29100	29100	29100	29100	0
59	20240417	195300	1242858150	29100	29100	29100	29100	0
60	20240417	195200	1242858150	29100	29100	29100	29100	0
61	20240417	195100	1242858150	29100	29100	29100	29100	0
62	20240417	195000	1242858150	29100	29100	29100	29100	625
63	20240417	194900	1242858150	29100	29100	29100	29100	0
64	20240417	194800	1242858150	29100	29100	29100	29100	0
65	20240417	194700	1242858150	29100	29100	29100	29100	0
66	20240417	194600	1242858150	29100	29100	29100	29100	0
67	20240417	194500	1242858150	29100	29100	29100	29100	0
68	20240417	194400	1242858150	29100	29100	29100	29100	0
69	20240417	194300	1242858150	29100	29100	29100	29100	0
70	20240417	194200	1242858150	29100	29100	29100	29100	0
71	20240417	194100	1242858150	29100	29100	29100	29100	0
72	20240417	194000	1242858150	29100	29100	29100	29100	0
73	20240417	193900	1242858150	29100	29100	29100	29100	0
74	20240417	193800	1242858150	29100	29100	29100	29100	0
75	20240417	193700	1242858150	29100	29100	29100	29100	0
76	20240417	193600	1242858150	29100	29100	29100	29100	0
77	20240417	193500	1242858150	29100	29100	29100	29100	0
78	20240417	193400	1242858150	29100	29100	29100	29100	0
79	20240417	193300	1242858150	29100	29100	29100	29100	0
80	20240417	193200	1242858150	29100	29100	29100	29100	0
81	20240417	193100	1242858150	29100	29100	29100	29100	0
82	20240417	193000	1242858150	29100	29100	29100	29100	0
83	20240417	192900	1242858150	29100	29100	29100	29100	0
84	20240417	192800	1242858150	29100	29100	29100	29100	0
85	20240417	192700	1242858150	29100	29100	29100	29100	0
86	20240417	192600	1242858150	29100	29100	29100	29100	0
87	20240417	192500	1242858150	29100	29100	29100	29100	0
88	20240417	192400	1242858150	29100	29100	29100	29100	0
89	20240417	192300	1242858150	29100	29100	29100	29100	0
90	20240417	192200	1242858150	29100	29100	29100	29100	0
91	20240417	192100	1242858150	29100	29100	29100	29100	0
92	20240417	192000	1242858150	29100	29100	29100	29100	625
93	20240417	191900	1242858150	29100	29100	29100	29100	0
94	20240417	191800	1242858150	29100	29100	29100	29100	0
95	20240417	191700	1242858150	29100	29100	29100	29100	0
96	20240417	191600	1242858150	29100	29100	29100	29100	0
97	20240417	191500	1242858150	29100	29100	29100	29100	0
98	20240417	191400	1242858150	29100	29100	29100	29100	0
99	20240417	191300	1242858150	29100	29100	29100	29100	0
100	20240417	191200	1242858150	29100	29100	29100	29100	0
101	20240417	191100	1242858150	29100	29100	29100	29100	0
102	20240417	191000	1242858150	29100	29100	29100	29100	0
103	20240417	190900	1242858150	29100	29100	29100	29100	0
104	20240417	190800	1242858150	29100	29100	29100	29100	0
105	20240417	190700	1242858150	29100	29100	29100	29100	0
106	20240417	190600	1242858150	29100	29100	29100	29100	0
107	20240417	190500	1242858150	29100	29100	29100	29100	0
108	20240417	190400	1242858150	29100	29100	29100	29100	0
109	20240417	190300	1242858150	29100	29100	29100	29100	0
110	20240417	190200	1242858150	29100	29100	29100	29100	0
111	20240417	190100	1242858150	29100	29100	29100	29100	0
112	20240417	190000	1242858150	29100	29100	29100	29100	0
113	20240417	185900	1242858150	29100	29100	29100	29100	0
114	20240417	185800	1242858150	29100	29100	29100	29100	0
115	20240417	185700	1242858150	29100	29100	29100	29100	0
116	20240417	185600	1242858150	29100	29100	29100	29100	0
117	20240417	185500	1242858150	29100	29100	29100	29100	0
118	20240417	185400	1242858150	29100	29100	29100	29100	0
119	20240417	185300	1242858150	29100	29100	29100	29100	0
120	20240417	185200	1242858150	29100	29100	29100	29100	0
121	20240417	185100	1242858150	29100	29100	29100	29100	0
122	20240417	185000	1242858150	29100	29100	29100	29100	625
123	20240417	184900	1242858150	29100	29100	29100	29100	0
124	20240417	184800	1242858150	29100	29100	29100	29100	0
125	20240417	184700	1242858150	29100	29100	29100	29100	0
126	20240417	184600	1242858150	29100	29100	29100	29100	0
127	20240417	184500	1242858150	29100	29100	29100	29100	0
128	20240417	184400	1242858150	29100	29100	29100	29100	0
129	20240417	184300	1242858150	29100	29100	29100	29100	0
130	20240417	184200	1242858150	29100	29100	29100	29100	0
131	20240417	184100	1242858150	29100	29100	29100	29100	0
132	20240417	184000	1242858150	29100	29100	29100	29100	0
133	20240417	183900	1242858150	29100	29100	29100	29100	0
134	20240417	183800	1242858150	29100	29100	29100	29100	0
135	20240417	183700	1242858150	29100	29100	29100	29100	0
136	20240417	183600	1242858150	29100	29100	29100	29100	0
137	20240417	183500	1242858150	29100	29100	29100	29100	0
138	20240417	183400	1242858150	29100	29100	29100	29100	0
139	20240417	183300	1242858150	29100	29100	29100	29100	0
140	20240417	183200	1242858150	29100	29100	29100	29100	0
141	20240417	183100	1242858150	29100	29100	29100	29100	0
142	20240417	183000	1242858150	29100	29100	29100	29100	0
143	20240417	182900	1242858150	29100	29100	29100	29100	0
144	20240417	182800	1242858150	29100	29100	29100	29100	0
145	20240417	182700	1242858150	29100	29100	29100	29100	0
146	20240417	182600	1242858150	29100	29100	29100	29100	0
147	20240417	182500	1242858150	29100	29100	29100	29100	0
148	20240417	182400	1242858150	29100	29100	29100	29100	0
149	20240417	182300	1242858150	29100	29100	29100	29100	0
150	20240417	182200	1242858150	29100	29100	29100	29100	0
151	20240417	182100	1242858150	29100	29100	29100	29100	0
152	20240417	182000	1242858150	29100	29100	29100	29100	625
153	20240417	181900	1242858150	29100	29100	29100	29100	0
154	20240417	181800	1242858150	29100	29100	29100	29100	0
155	20240417	181700	1242858150	29100	29100	29100	29100	0
156	20240417	181600	1242858150	29100	29100	29100	29100	0
157	20240417	181500	1242858150	29100	29100	29100	29100	0
158	20240417	181400	1242858150	29100	29100	29100	29100	0
159	20240417	181300	1242858150	29100	29100	29100	29100	0
160	20240417	181200	1242858150	29100	29100	29100	29100	0
161	20240417	181100	1242858150	29100	29100	29100	29100	0
162	20240417	181000	1242858150	29100	29100	29100	29100	0
163	20240417	180900	1242858150	29100	29100	29100	29100	0
164	20240417	180800	1242858150	29100	29100	29100	29100	0
165	20240417	180700	1242858150	29100	29100	29100	29100	0
166	20240417	180600	1242858150	29100	29100	29100	29100	0
167	20240417	180500	1242858150	29100	29100	29100	29100	0
168	20240417	180400	1242858150	29100	29100	29100	29100	0
169	20240417	180300	1242858150	29100	29100	29100	29100	0
170	20240417	180200	1242858150	29100	29100	29100	29100	0
171	20240417	180100	1242858150	29100	29100	29100	29100	0
172	20240417	180000	1242858150	29100	29100	29100	29100	0
173	20240417	175900	1242858150	29100	29100	29100	29100	0
174	20240417	175800	1242858150	29100	29100	29100	29100	0
175	20240417	175700	1242858150	29100	29100	29100	29100	0
176	20240417	175600	1242858150	29100	29100	29100	29100	0
177	20240417	175500	1242858150	29100	29100	29100	29100	0
178	20240417	175400	1242858150	29100	29100	29100	29100	0
179	20240417	175300	1242858150	29100	29100	29100	29100	0
180	20240417	175200	1242858150	29100	29100	29100	29100	0
181	20240417	175100	1242858150	29100	29100	29100	29100	0
182	20240417	175000	1242858150	29100	29100	29100	29100	625
183	20240417	174900	1242858150	29100	29100	29100	29100	0
184	20240417	174800	1242858150	29100	29100	29100	29100	0
185	20240417	174700	1242858150	29100	29100	29100	29100	0
186	20240417	174600	1242858150	29100	29100	29100	29100	0
187	20240417	174500	1242858150	29100	29100	29100	29100	0
188	20240417	174400	1242858150	29100	29100	29100	29100	0
189	20240417	174300	1242858150	29100	29100	29100	29100	0
190	20240417	174200	1242858150	29100	29100	29100	29100	0
191	20240417	174100	1242858150	29100	29100	29100	29100	0
192	20240417	174000	1242858150	29100	29100	29100	29100	0
193	20240417	173900	1242858150	29100	29100	29100	29100	0
194	20240417	173800	1242858150	29100	29100	29100	29100	0
195	20240417	173700	1242858150	29100	29100	29100	29100	0
196	20240417	173600	1242858150	29100	29100	29100	29100	0
197	20240417	173500	1242858150	29100	29100	29100	29100	0
198	20240417	173400	1242858150	29100	29100	29100	29100	0
199	20240417	173300	1242858150	29100	29100	29100	29100	0
200	20240417	173200	1242858150	29100	29100	29100	29100	0
201	20240417	173100	1242858150	29100	29100	29100	29100	0
202	20240417	173000	1242858150	29100	29100	29100	29100	0
203	20240417	172900	1242858150	29100	29100	29100	29100	0
204	20240417	172800	1242858150	29100	29100	29100	29100	0
205	20240417	172700	1242858150	29100	29100	29100	29100	0
206	20240417	172600	1242858150	29100	29100	29100	29100	0
207	20240417	172500	1242858150	29100	29100	29100	29100	0
208	20240417	172400	1242858150	29100	29100	29100	29100	0
209	20240417	172300	1242858150	29100	29100	29100	29100	0
210	20240417	172200	1242858150	29100	29100	29100	29100	0
211	20240417	172100	1242858150	29100	29100	29100	29100	0
212	20240417	172000	1242858150	29100	29100	29100	29100	625
213	20240417	171900	1242858150	29100	29100	29100	29100	0
214	20240417	171800	1242858150	29100	29100	29100	29100	0
215	20240417	171700	1242858150	29100	29100	29100	29100	0
216	20240417	171600	1242858150	29100	29100	29100	29100	0
217	20240417	171500	1242858150	29100	29100	29100	29100	0
218	20240417	171400	1242858150	29100	29100	29100	29100	0
219	20240417	171300	1242858150	29100	29100	29100	29100	0
220	20240417	171200	1242858150	29100	29100	29100	29100	0
221	20240417	171100	1242858150	29100	29100	29100	29100	0
222	20240417	171000	1242858150	29100	29100	29100	29100	0
223	20240417	170900	1242858150	29100	29100	29100	29100	0
224	20240417	170800	1242858150	29100	29100	29100	29100	0
225	20240417	170700	1242858150	29100	29100	29100	29100	0
226	20240417	170600	1242858150	29100	29100	29100	29100	0
227	20240417	170500	1242858150	29100	29100	29100	29100	0
228	20240417	170400	1242858150	29100	29100	29100	29100	0
229	20240417	170300	1242858150	29100	29100	29100	29100	0
230	20240417	170200	1242858150	29100	29100	29100	29100	0
231	20240417	170100	1242858150	29100	29100	29100	29100	0
232	20240417	170000	1242858150	29100	29100	29100	29100	0
233	20240417	165900	1242858150	29100	29100	29100	29100	0
234	20240417	165800	1242858150	29100	29100	29100	29100	0
235	20240417	165700	1242858150	29100	29100	29100	29100	0
236	20240417	165600	1242858150	29100	29100	29100	29100	0
237	20240417	165500	1242858150	29100	29100	29100	29100	0
238	20240417	165400	1242858150	29100	29100	29100	29100	0
239	20240417	165300	1242858150	29100	29100	29100	29100	0
240	20240417	165200	1242858150	29100	29100	29100	29100	0
241	20240417	165100	1242858150	29100	29100	29100	29100	0
242	20240417	165000	1242858150	29100	29100	29100	29100	625
243	20240417	164900	1242858150	29100	29100	29100	29100	0
244	20240417	164800	1242858150	29100	29100	29100	29100	0
245	20240417	164700	1242858150	29100	29100	29100	29100	0
246	20240417	164600	1242858150	29100	29100	29100	29100	0
247	20240417	164500	1242858150	29100	29100	29100	29100	0
248	20240417	164400	1242858150	29100	29100	29100	29100	0
249	20240417	164300	1242858150	29100	29100	29100	29100	0
250	20240417	164200	1242858150	29100	29100	29100	29100	0
251	20240417	164100	1242858150	29100	29100	29100	29100	0
252	20240417	164000	1242858150	29100	29100	29100	29100	0
253	20240417	163900	1242858150	29100	29100	29100	29100	0
254	20240417	163800	1242858150	29100	29100	29100	29100	0
255	20240417	163700	1242858150	29100	29100	29100	29100	0
256	20240417	163600	1242858150	29100	29100	29100	29100	0
257	20240417	163500	1242858150	29100	29100	29100	29100	0
258	20240417	163400	1242858150	29100	29100	29100	29100	0
259	20240417	163300	1242858150	29100	29100	29100	29100	0
260	20240417	163200	1242858150	29100	29100	29100	29100	0
261	20240417	163100	1242858150	29100	29100	29100	29100	0
262	20240417	163000	1242858150	29100	29100	29100	29100	0
263	20240417	162900	1242858150	29100	29100	29100	29100	0
264	20240417	162800	1242858150	29100	29100	29100	29100	0
265	20240417	162700	1242858150	29100	29100	29100	29100	0
266	20240417	162600	1242858150	29100	29100	29100	29100	0
267	20240417	162500	1242858150	29100	29100	29100	29100	0
268	20240417	162400	1242858150	29100	29100	29100	29100	0
269	20240417	162300	1242858150	29100	29100	29100	29100	0
270	20240417	162200	1242858150	29100	29100	29100	29100	0
271	20240417	162100	1242858150	29100	29100	29100	29100	0
272	20240417	162000	1242858150	29100	29100	29100	29100	625
273	20240417	161900	1242858150	29100	29100	29100	29100	0
274	20240417	161800	1242858150	29100	29100	29100	29100	0
275	20240417	161700	1242858150	29100	29100	29100	29100	0
276	20240417	161600	1242858150	29100	29100	29100	29100	0
277	20240417	161500	1242858150	29100	29100	29100	29100	0
278	20240417	161400	1242858150	29100	29100	29100	29100	0
279	20240417	161300	1242858150	29100	29100	29100	29100	0
280	20240417	161200	1242858150	29100	29100	29100	29100	0
281	20240417	161100	1242858150	29100	29100	29100	29100	0
282	20240417	161000	1242858150	29100	29100	29100	29100	0
283	20240417	160900	1242858150	29100	29100	29100	29100	0
284	20240417	160800	1242858150	29100	29100	29100	29100	0
285	20240417	160700	1242858150	29100	29100	29100	29100	0
286	20240417	160600	1242858150	29100	29100	29100	29100	0
287	20240417	160500	1242858150	29100	29100	29100	29100	0
288	20240417	160400	1242858150	29100	29100	29100	29100	0
289	20240417	160300	1242858150	29100	29100	29100	29100	0
290	20240417	160200	1242858150	29100	29100	29100	29100	0
291	20240417	160100	1242858150	29100	29100	29100	29100	0
292	20240417	160000	1242858150	29100	29100	29100	29100	0
293	20240417	155900	1242858150	29100	29100	29100	29100	0
294	20240417	155800	1242858150	29100	29100	29100	29100	0
295	20240417	155700	1242858150	29100	29100	29100	29100	0
296	20240417	155600	1242858150	29100	29100	29100	29100	0
297	20240417	155500	1242858150	29100	29100	29100	29100	0
298	20240417	155400	1242858150	29100	29100	29100	29100	0
299	20240417	155300	1242858150	29100	29100	29100	29100	0
300	20240417	155200	1242858150	29100	29100	29100	29100	0
301	20240417	155100	1242858150	29100	29100	29100	29100	0
302	20240417	155000	1242858150	29100	29100	29100	29100	625
303	20240417	154900	1242858150	29100	29100	29100	29100	0
304	20240417	154800	1242858150	29100	29100	29100	29100	0
305	20240417	154700	1242858150	29100	29100	29100	29100	0
306	20240417	154600	1242858150	29100	29100	29100	29100	0
307	20240417	154500	1242858150	29100	29100	29100	29100	0
308	20240417	154400	1242858150	29100	29100	29100	29100	0
309	20240417	154300	1242858150	29100	29100	29100	29100	0
310	20240417	154200	1242858150	29100	29100	29100	29100	0
311	20240417	154100	1242858150	29100	29100	29100	29100	0
312	20240417	154000	1242858150	29100	29100	29100	29100	0
313	20240417	153900	1242858150	29100	29100	29100	29100	0
314	20240417	153800	1242858150	29100	29100	29100	29100	0
315	20240417	153700	1242858150	29100	29100	29100	29100	0
316	20240417	153600	1242858150	29100	29100	29100	29100	0
317	20240417	153500	1242858150	29100	29100	29100	29100	0
318	20240417	153400	1242858150	29100	29100	29100	29100	0
319	20240417	153300	1242858150	29100	29100	29100	29100	0
320	20240417	153200	1242858150	29100	29100	29100	29100	0
321	20240417	153100	1242858150	29100	29100	29100	29100	0
322	20240417	153000	1242858150	29100	29100	29100	29100	625
323	20240417	152900	1224670650	29200	29200	29200	29200	0
324	20240417	152800	1224670650	29200	29200	29200	29200	0
325	20240417	152700	1224670650	29200	29200	29200	29200	0
326	20240417	152600	1224670650	29200	29200	29200	29200	0
327	20240417	152500	1224670650	29200	29200	29200	29200	0
328	20240417	152400	1224670650	29200	29200	29200	29200	0
329	20240417	152300	1224670650	29200	29200	29200	29200	0
330	20240417	152200	1224670650	29200	29200	29200	29200	0
331	20240417	152100	1224670650	29200	29200	29200	29200	0
332	20240417	152000	1224670650	29200	29200	29200	29200	0
333	20240417	151900	1224670650	29200	29200	29250	29200	117
334	20240417	151800	1221253750	29150	29100	29150	29100	58
335	20240417	151700	1219563150	29150	29150	29150	29150	65
336	20240417	151600	1217668400	29150	29150	29150	29150	5
337	20240417	151500	1217522650	29200	29200	29200	29200	116
338	20240417	151400	1214135450	29100	29150	29150	29100	50
339	20240417	151300	1212680000	29150	29150	29150	29150	14
340	20240417	151200	1212271900	29200	29200	29200	29200	227
341	20240417	151100	1205643500	29150	29150	29150	29150	136
342	20240417	151000	1201679100	29150	29200	29200	29150	399
343	20240417	150900	1190028450	29150	29100	29150	29100	750
344	20240417	150800	1168188850	29050	29050	29050	29050	13
345	20240417	150700	1167811200	29000	29050	29100	29000	837
346	20240417	150600	1143493550	29100	29100	29100	29100	0
347	20240417	150500	1143493550	29100	29100	29100	29050	73
348	20240417	150400	1141371050	29100	29100	29100	29100	0
349	20240417	150300	1141371050	29100	29150	29150	29100	60
350	20240417	150200	1139624450	29100	29100	29100	29050	473
351	20240417	150100	1125865150	29100	29050	29100	29050	308
352	20240417	150000	1116915350	29050	29100	29100	29050	23
353	20240417	145900	1116246200	29100	29100	29100	29050	101
354	20240417	145800	1113310100	29050	29150	29150	29050	234
355	20240417	145700	1106512300	29050	29100	29100	29050	128
356	20240417	145600	1102790300	29200	29250	29300	29200	106
357	20240417	145500	1099692300	29200	29200	29200	29200	0
358	20240417	145400	1099692300	29200	29200	29200	29200	324
359	20240417	145300	1090231500	29200	29200	29200	29200	32
360	20240417	145200	1089297100	29100	29150	29150	29100	271
361	20240417	145100	1081410500	29100	29100	29100	29100	28
362	20240417	145000	1080595700	29100	29200	29200	29100	230
363	20240417	144900	1073901700	29200	29150	29200	29150	199
364	20240417	144800	1068099000	29200	29200	29200	29200	0
365	20240417	144700	1068099000	29200	29250	29250	29200	236
366	20240417	144600	1061205550	29300	29300	29300	29250	61
367	20240417	144500	1059419200	29300	29300	29300	29300	0
368	20240417	144400	1059419200	29300	29300	29300	29300	125
369	20240417	144300	1055756700	29300	29250	29300	29200	1126
370	20240417	144200	1022827550	29250	29250	29250	29250	29
371	20240417	144100	1021979300	29300	29350	29350	29250	296
372	20240417	144000	1013313000	29400	29400	29400	29350	64
373	20240417	143900	1011432750	29450	29450	29450	29450	0
374	20240417	143800	1011432750	29450	29400	29450	29400	19
375	20240417	143700	1010873250	29500	29400	29550	29400	72
376	20240417	143600	1008750200	29550	29400	29550	29400	3
377	20240417	143500	1008661850	29550	29400	29550	29400	156
378	20240417	143400	1004060150	29500	29500	29500	29500	1
379	20240417	143300	1004030650	29500	29400	29500	29400	61
380	20240417	143200	1002233650	29400	29400	29400	29400	0
381	20240417	143100	1002233650	29400	29500	29550	29400	219
382	20240417	143000	995769050	29500	29450	29500	29450	64
383	20240417	142900	993882550	29450	29400	29450	29400	109
384	20240417	142800	990672650	29400	29400	29400	29400	5
385	20240417	142700	990525650	29400	29350	29400	29350	652
386	20240417	142600	971389350	29250	29250	29250	29250	0
387	20240417	142500	971389350	29250	29300	29300	29250	206
388	20240417	142400	965353600	29350	29400	29400	29350	30
389	20240417	142300	964471700	29400	29400	29400	29400	5
390	20240417	142200	964324700	29400	29400	29400	29400	2
391	20240417	142100	964265900	29400	29350	29400	29350	148
392	20240417	142000	959915750	29350	29350	29350	29350	0
393	20240417	141900	959915750	29350	29350	29350	29350	0
394	20240417	141800	959915750	29350	29350	29350	29350	28
395	20240417	141700	959093950	29300	29300	29300	29300	0
396	20240417	141600	959093950	29300	29300	29300	29300	0
397	20240417	141500	959093950	29300	29300	29300	29300	21
398	20240417	141400	958478650	29300	29300	29300	29300	6
399	20240417	141300	958302850	29200	29200	29200	29200	10
400	20240417	141200	958010850	29300	29300	29300	29300	123
401	20240417	141100	954406950	29300	29300	29300	29300	87
402	20240417	141000	951857850	29300	29300	29300	29300	6
403	20240417	140900	951682050	29300	29300	29300	29300	0
404	20240417	140800	951682050	29300	29300	29300	29300	35
405	20240417	140700	950656550	29200	29200	29300	29200	28
406	20240417	140600	949838850	29300	29300	29300	29300	0
407	20240417	140500	949838850	29300	29300	29300	29300	133
408	20240417	140400	945941950	29300	29300	29300	29300	0
409	20240417	140300	945941950	29300	29300	29300	29300	21
410	20240417	140200	945326650	29300	29150	29300	29150	46
411	20240417	140100	943980350	29200	29300	29300	29200	2
412	20240417	140000	943921850	29300	29300	29300	29300	0
413	20240417	135900	943921850	29300	29300	29300	29300	0
414	20240417	135800	943921850	29300	29150	29300	29150	255
415	20240417	135700	936480050	29300	29150	29300	29150	201
416	20240417	135600	930620750	29150	29350	29350	29150	109
417	20240417	135500	927437800	29350	29350	29350	29350	28
418	20240417	135400	926616000	29250	29250	29250	29250	18
419	20240417	135300	926089500	29400	29400	29400	29400	0
420	20240417	135200	926089500	29400	29150	29400	29150	27
421	20240417	135100	925296200	29150	29150	29150	29150	0
422	20240417	135000	925296200	29150	29150	29150	29150	50
423	20240417	134900	923838700	29350	29200	29400	29150	357
424	20240417	134800	913412050	29250	29300	29300	29250	59
425	20240417	134700	911683850	29400	29400	29400	29400	0
426	20240417	134600	911683850	29400	29300	29400	29250	478
427	20240417	134500	897666400	29250	29250	29250	29250	17
428	20240417	134400	897169150	29250	29300	29300	29250	66
429	20240417	134300	895235450	29350	29400	29400	29350	63
430	20240417	134200	893384750	29350	29350	29350	29350	17
431	20240417	134100	892885800	29400	29400	29400	29400	0
432	20240417	134000	892885800	29400	29400	29400	29400	20
433	20240417	133900	892297800	29400	29400	29400	29400	229
434	20240417	133800	885565200	29400	29400	29400	29400	1
435	20240417	133700	885535800	29400	29400	29400	29400	0
436	20240417	133600	885535800	29400	29400	29400	29400	40
437	20240417	133500	884359800	29450	29550	29550	29450	43
438	20240417	133400	883093350	29450	29400	29550	29400	2884
439	20240417	133300	798084250	29450	29350	29450	29350	460
440	20240417	133200	784573150	29250	29250	29250	29250	89
441	20240417	133100	781969900	29350	29350	29350	29350	1
442	20240417	133000	781940550	29350	29350	29350	29350	38
443	20240417	132900	780825250	29300	29400	29400	29300	100
444	20240417	132800	777894850	29400	29450	29450	29400	35
445	20240417	132700	776864400	29450	29400	29450	29400	32
446	20240417	132600	775923350	29300	29300	29300	29300	8
447	20240417	132500	775688950	29250	29250	29250	29250	0
448	20240417	132400	775688950	29250	29400	29400	29250	70
449	20240417	132300	773633900	29300	29300	29300	29300	30
450	20240417	132200	772754900	29300	29400	29400	29300	34
451	20240417	132100	771756000	29400	29400	29400	29400	10
452	20240417	132000	771462000	29450	29350	29450	29350	41
453	20240417	131900	770255300	29350	29350	29350	29350	0
454	20240417	131800	770255300	29350	29350	29350	29350	0
455	20240417	131700	770255300	29350	29350	29350	29350	50
456	20240417	131600	768787800	29350	29350	29350	29350	0
457	20240417	131500	768787800	29350	29350	29350	29300	143
458	20240417	131400	764592200	29350	29350	29350	29350	29
459	20240417	131300	763741050	29350	29400	29400	29350	57
460	20240417	131200	762067100	29400	29400	29400	29400	3
461	20240417	131100	761978900	29400	29400	29400	29400	37
462	20240417	131000	760891100	29350	29350	29350	29350	3
463	20240417	130900	760803050	29350	29350	29350	29350	41
464	20240417	130800	759599700	29350	29400	29400	29350	38
465	20240417	130700	758482600	29400	29400	29400	29400	69
466	20240417	130600	756454000	29400	29400	29400	29350	84
467	20240417	130500	753985800	29400	29350	29400	29350	317
468	20240417	130400	744668500	29350	29350	29350	29350	33
469	20240417	130300	743699950	29350	29350	29350	29350	7
470	20240417	130200	743494500	29350	29300	29350	29300	174
471	20240417	130100	738396150	29300	29300	29300	29300	36
472	20240417	130000	737341350	29250	29250	29250	29250	50
473	20240417	125900	735878850	29250	29250	29250	29250	3
474	20240417	125800	735791100	29300	29300	29300	29300	37
475	20240417	125700	734707000	29250	29250	29250	29250	19
476	20240417	125600	734151250	29250	29250	29250	29250	115
477	20240417	125500	730787500	29250	29200	29250	29200	23
478	20240417	125400	730114850	29200	29200	29200	29200	0
479	20240417	125300	730114850	29200	29200	29200	29200	88
480	20240417	125200	727545250	29200	29200	29200	29200	34
481	20240417	125100	726552450	29200	29200	29200	29200	0
482	20240417	125000	726552450	29200	29200	29200	29200	0
483	20240417	124900	726552450	29200	29200	29200	29200	31
484	20240417	124800	725647250	29100	29100	29100	29100	0
485	20240417	124700	725647250	29100	29100	29100	29100	0
486	20240417	124600	725647250	29100	29100	29100	29100	0
487	20240417	124500	725647250	29100	29100	29100	29100	30
488	20240417	124400	724774250	29050	29100	29100	29050	15
489	20240417	124300	724338250	29100	29100	29100	29100	0
490	20240417	124200	724338250	29100	29200	29200	29100	32
491	20240417	124100	723404150	29200	29200	29200	29200	0
492	20240417	124000	723404150	29200	29200	29200	29200	0
493	20240417	123900	723404150	29200	29200	29200	29200	28
494	20240417	123800	722586550	29200	29200	29200	29200	0
495	20240417	123700	722586550	29200	29200	29200	29200	0
496	20240417	123600	722586550	29200	29050	29200	29000	76
497	20240417	123500	720374800	29100	29100	29100	29100	19
498	20240417	123400	719821900	29100	29100	29100	29100	2
499	20240417	123300	719763700	29150	29200	29200	29150	36
500	20240417	123200	718713000	29200	29200	29200	29200	0
501	20240417	123100	718713000	29200	29200	29200	29200	0
502	20240417	123000	718713000	29200	29200	29200	29200	0
503	20240417	122900	718713000	29200	29200	29200	29200	26
504	20240417	122800	717953800	29200	29200	29200	29200	13
505	20240417	122700	717574200	29200	29200	29200	29200	0
506	20240417	122600	717574200	29200	29150	29200	29150	38
507	20240417	122500	716464650	29150	29150	29150	29150	0
508	20240417	122400	716464650	29150	29150	29150	29150	0
509	20240417	122300	716464650	29150	29150	29150	29150	23
510	20240417	122200	715794200	29200	29200	29200	29200	0
511	20240417	122100	715794200	29200	29200	29200	29200	0
512	20240417	122000	715794200	29200	29200	29200	29200	26
513	20240417	121900	715035000	29000	29000	29000	29000	1
514	20240417	121800	715006000	29000	29200	29200	29000	21
515	20240417	121700	714393400	29200	29200	29200	29200	36
516	20240417	121600	713342200	29000	29000	29000	29000	1
517	20240417	121500	713313200	29200	29200	29200	29200	2
518	20240417	121400	713254800	29200	29200	29200	29150	33
519	20240417	121300	712291250	29200	29200	29200	29200	5
520	20240417	121200	712145250	29200	29200	29200	29200	0
521	20240417	121100	712145250	29200	29200	29200	29200	20
522	20240417	121000	711561250	29200	29150	29200	29150	44
523	20240417	120900	710276950	29200	29200	29200	29200	94
524	20240417	120800	707532150	29200	29200	29200	29200	5
525	20240417	120700	707386150	29200	29200	29200	29200	27
526	20240417	120600	706597750	29200	29200	29200	29200	0
527	20240417	120500	706597750	29200	29200	29200	29200	3
528	20240417	120400	706510150	29200	29200	29200	29200	520
529	20240417	120300	691326150	28950	28950	28950	28950	0
530	20240417	120200	691326150	28950	28950	28950	28950	15
531	20240417	120100	690891900	29200	29100	29200	28950	73
532	20240417	120000	688765800	29200	29200	29200	29200	0
533	20240417	115900	688765800	29200	29200	29200	29200	5
534	20240417	115800	688619800	29200	29200	29200	29200	33
535	20240417	115700	687656200	29200	29200	29200	29200	0
536	20240417	115600	687656200	29200	29100	29200	29050	73
537	20240417	115500	685531000	29200	29200	29200	29200	2
538	20240417	115400	685472600	29200	29200	29200	29200	33
539	20240417	115300	684509000	29200	29200	29200	29200	1
540	20240417	115200	684479800	29200	29200	29200	29200	0
541	20240417	115100	684479800	29200	29200	29200	29200	26
542	20240417	115000	683720600	29200	29200	29200	29200	108
543	20240417	114900	680567000	29200	29200	29200	29200	0
544	20240417	114800	680567000	29200	29200	29200	29200	189
545	20240417	114700	675048200	29250	29250	29250	29250	0
546	20240417	114600	675048200	29250	29250	29250	29250	0
547	20240417	114500	675048200	29250	29250	29250	29250	29
548	20240417	114400	674199950	29100	29200	29200	29100	3
549	20240417	114300	674112450	29200	29200	29200	29200	19
550	20240417	114200	673557650	29200	29100	29200	29100	16
551	20240417	114100	673090550	29250	29250	29250	29250	0
552	20240417	114000	673090550	29250	29250	29250	29250	0
553	20240417	113900	673090550	29250	29300	29300	29250	37
554	20240417	113800	672006700	29250	29250	29250	29250	3
555	20240417	113700	671918950	28950	29100	29100	28950	200
556	20240417	113600	666114150	29250	29200	29250	29200	210
557	20240417	113500	659972250	29200	29200	29200	29200	32
558	20240417	113400	659037850	29200	29200	29200	29200	0
559	20240417	113300	659037850	29200	29200	29200	29200	8
560	20240417	113200	658804250	29250	29250	29250	29250	25
561	20240417	113100	658073000	29250	29250	29250	29250	0
562	20240417	113000	658073000	29250	29250	29250	29250	0
563	20240417	112900	658073000	29250	29250	29250	29250	35
564	20240417	112800	657049250	29200	29200	29200	29200	0
565	20240417	112700	657049250	29200	29200	29200	29200	6
566	20240417	112600	656874050	29200	29200	29200	29200	34
567	20240417	112500	655881250	29050	29050	29050	29050	6
568	20240417	112400	655706950	29250	29250	29250	29250	0
569	20240417	112300	655706950	29250	29250	29250	29250	37
570	20240417	112200	654624700	29050	29050	29050	29050	14
571	20240417	112100	654218000	29050	29050	29050	29050	10
572	20240417	112000	653927500	29250	29250	29250	29250	1
573	20240417	111900	653898250	29300	29000	29300	29000	153
574	20240417	111800	649427600	29250	29250	29250	29250	0
575	20240417	111700	649427600	29250	29250	29250	29250	0
576	20240417	111600	649427600	29250	29200	29250	29200	55
577	20240417	111500	647819850	28950	28950	28950	28950	6
578	20240417	111400	647646150	29250	29200	29250	29200	400
579	20240417	111300	635961150	28950	29000	29200	28950	369
580	20240417	111200	625268450	29000	29000	29000	29000	30
581	20240417	111100	624398450	29000	29050	29050	29000	337
582	20240417	111000	614620600	29200	29200	29200	29200	33
583	20240417	110900	613657000	29250	29100	29250	29100	47
584	20240417	110800	612289150	29250	29250	29250	29250	0
585	20240417	110700	612289150	29250	29250	29250	29250	38
586	20240417	110600	611177650	29100	29150	29150	29100	77
587	20240417	110500	608933200	29150	29150	29150	29150	106
588	20240417	110400	605843300	29300	29150	29300	29100	38
589	20240417	110300	604731500	29150	29300	29300	29150	101
590	20240417	110200	601773250	29150	29150	29150	29150	8
591	20240417	110100	601540050	29150	29250	29250	29150	66
592	20240417	110000	599615200	29350	29350	29350	29350	32
593	20240417	105900	598676000	29350	29350	29350	29250	305
594	20240417	105800	589730650	29350	29350	29350	29350	1
595	20240417	105700	589701300	29300	29300	29300	29300	74
596	20240417	105600	587533100	29300	29300	29300	29300	177
597	20240417	105500	582347000	29300	29300	29300	29300	21
598	20240417	105400	581731700	29300	29200	29300	29150	312
599	20240417	105300	572593300	29250	29200	29250	29200	479
600	20240417	105200	558595150	29250	29250	29250	29250	0
601	20240417	105100	558595150	29250	29150	29250	29150	163
602	20240417	105000	553832700	29100	29100	29150	29050	68
603	20240417	104900	551856450	29150	29150	29150	29150	22
604	20240417	104800	551215150	29150	29150	29150	29150	15
605	20240417	104700	550777900	29150	29250	29250	29150	127
606	20240417	104600	547073850	29250	29400	29400	29250	40
607	20240417	104500	545902000	29400	29400	29400	29400	10
608	20240417	104400	545608000	29450	29300	29450	29300	62
609	20240417	104300	543786800	29450	29450	29450	29450	93
610	20240417	104200	541047950	29450	29450	29450	29450	4
611	20240417	104100	540930150	29450	29350	29450	29350	676
612	20240417	104000	521031300	29400	29350	29400	29200	583
613	20240417	103900	503931450	29400	29350	29400	29350	74
614	20240417	103800	501758650	29350	29300	29400	29300	154
615	20240417	103700	497237900	29300	29100	29300	29100	1131
616	20240417	103600	464192200	29000	29000	29000	29000	0
617	20240417	103500	464192200	29000	28950	29000	28950	331
618	20240417	103400	454605250	29000	29100	29100	29000	50
619	20240417	103300	453154850	29100	29000	29100	29000	21
620	20240417	103200	452543850	29000	29000	29000	29000	33
621	20240417	103100	451586850	29000	29000	29000	29000	26
622	20240417	103000	450832850	28950	28950	28950	28950	50
623	20240417	102900	449385350	29000	29000	29100	29000	234
624	20240417	102800	442598350	28950	28950	28950	28950	0
625	20240417	102700	442598350	28950	28850	28950	28850	22
626	20240417	102600	441961650	28850	28850	28850	28850	0
627	20240417	102500	441961650	28850	28800	28850	28800	79
628	20240417	102400	439685000	28850	28750	28850	28750	2
629	20240417	102300	439627400	28750	28750	28750	28750	0
630	20240417	102200	439627400	28750	28750	28750	28650	36
631	20240417	102100	438592600	28700	28650	28700	28650	150
632	20240417	102000	434291800	28650	28550	28650	28550	52
633	20240417	101900	432802200	28550	28600	28700	28550	118
634	20240417	101800	429428900	28550	28550	28550	28550	51
635	20240417	101700	427972850	28550	28550	28550	28550	0
636	20240417	101600	427972850	28550	28500	28550	28500	48
637	20240417	101500	426603200	28500	28550	28550	28500	360
638	20240417	101400	416342950	28650	28650	28650	28650	5
639	20240417	101300	416199700	28700	28500	28700	28500	37
640	20240417	101200	415139850	28500	28500	28500	28500	36
641	20240417	101100	414113850	28500	28700	28700	28500	755
642	20240417	101000	392535700	28750	28800	28800	28750	51
643	20240417	100900	391067950	28900	28900	28900	28800	466
644	20240417	100800	377601550	28950	28950	28950	28950	256
645	20240417	100700	370190350	28950	29050	29050	28950	60
646	20240417	100600	368452500	29100	29100	29100	29050	769
647	20240417	100500	346099850	29100	29250	29250	29100	78
648	20240417	100400	343829900	29250	29250	29250	29250	26
649	20240417	100300	343069400	29300	29100	29300	29100	256
650	20240417	100200	335596150	29000	29000	29000	29000	50
651	20240417	100100	334146150	29000	29000	29000	29000	18
652	20240417	100000	333624150	29000	29000	29100	29000	40
653	20240417	095900	332460650	29100	29100	29100	29100	8
654	20240417	095800	332227850	29150	29150	29150	29150	30
655	20240417	095700	331353350	29200	29200	29250	29200	434
656	20240417	095600	318678550	29200	29150	29200	29150	284
657	20240417	095500	310398250	29000	29100	29150	29000	98
658	20240417	095400	307547000	29100	29100	29150	29100	367
659	20240417	095300	296864750	28950	28950	28950	28950	1
660	20240417	095200	296835800	28950	29050	29100	28950	114
661	20240417	095100	293524450	29000	28900	29000	28900	192
662	20240417	095000	287960400	28900	28850	28900	28850	30
663	20240417	094900	287093600	28800	28800	28800	28800	66
664	20240417	094800	285192800	28850	28850	28900	28850	26
665	20240417	094700	284442650	28850	28800	28850	28800	16
666	20240417	094600	283981550	28750	28750	28750	28750	6
667	20240417	094500	283809050	28700	28900	28900	28700	190
668	20240417	094400	278338350	28900	28900	28900	28900	30
669	20240417	094300	277471350	28900	28900	28900	28900	0
670	20240417	094200	277471350	28900	28950	28950	28900	408
671	20240417	094100	265659800	28950	28850	28950	28850	631
672	20240417	094000	247392450	28900	28800	28900	28700	594
673	20240417	093900	230270200	28750	28850	28850	28750	115
674	20240417	093800	226963150	28850	28800	28900	28800	47
675	20240417	093700	225607300	28800	28800	28800	28800	221
676	20240417	093600	219242500	28800	28850	28850	28800	92
677	20240417	093500	216589900	28900	28900	28900	28900	29
678	20240417	093400	215751800	28750	28800	28800	28750	193
679	20240417	093300	210198550	28800	28850	28850	28800	126
680	20240417	093200	206564000	28850	28900	28900	28850	130
681	20240417	093100	202809050	28900	29000	29050	28900	264
682	20240417	093000	195160300	29000	29100	29150	28900	242
683	20240417	092900	188127950	29050	28900	29100	28900	448
684	20240417	092800	175134550	28900	28700	28900	28700	602
685	20240417	092700	157766100	28750	28650	28750	28650	37
686	20240417	092600	156705950	28650	28650	28650	28650	4
687	20240417	092500	156591350	28600	28550	28800	28550	515
688	20240417	092400	141820950	28550	28600	28600	28550	108
689	20240417	092300	138737500	28600	28600	28600	28600	138
690	20240417	092200	134790700	28500	28550	28650	28500	412
691	20240417	092100	123006050	28550	28500	28550	28500	104
692	20240417	092000	120040850	28550	28550	28550	28550	90
693	20240417	091900	117471350	28550	28550	28550	28550	72
694	20240417	091800	115415750	28600	28600	28600	28600	5
695	20240417	091700	115272750	28600	28550	28600	28550	249
696	20240417	091600	108153850	28500	28500	28500	28500	18
697	20240417	091500	107640850	28500	28500	28500	28500	50
698	20240417	091400	106215850	28400	28450	28450	28350	395
699	20240417	091300	94997550	28500	28650	28650	28500	99
700	20240417	091200	92167000	28600	28550	28600	28550	308
701	20240417	091100	83364750	28500	28550	28550	28500	36
702	20240417	091000	82338700	28550	28450	28550	28450	416
703	20240417	090900	70474950	28450	28300	28450	28150	205
704	20240417	090800	64664050	28300	28250	28300	28150	556
705	20240417	090700	48997400	28200	28200	28200	28200	24
706	20240417	090600	48320600	28300	28350	28400	28300	174
707	20240417	090500	43392450	28350	28500	28500	28350	48
708	20240417	090400	42024600	28350	28350	28350	28350	48
709	20240417	090300	40663800	28350	28600	28600	28350	546
710	20240417	090200	25072550	28550	28500	28550	28500	191
711	20240417	090100	19625100	28500	28350	28500	28300	474
712	20240417	090000	6141100	28300	28300	28300	28300	217